Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | USD | 20.62 | 22.05 | 20.4 | 22 | 22 | +1.31 (+6.33%) | 569,633 |
8 May 2024 | USD | 21.46 | 21.77 | 20.52 | 20.69 | 20.69 | -1.18 (-5.40%) | 555,131 |
7 May 2024 | USD | 22.11 | 22.11 | 21.54 | 21.87 | 21.87 | -0.23 (-1.04%) | 448,375 |
6 May 2024 | USD | 21.18 | 22.515 | 20.935 | 22.1 | 22.1 | +1.21 (+5.79%) | 1,234,925 |
3 May 2024 | USD | 22.83 | 23.03 | 20.78 | 20.89 | 20.89 | -1.33 (-5.99%) | 961,862 |
2 May 2024 | USD | 22.69 | 23.56 | 20.19 | 22.22 | 22.22 | -2.54 (-10.26%) | 2,753,271 |
1 May 2024 | USD | 24.09 | 25.46 | 23.71 | 24.76 | 24.76 | +0.64 (+2.65%) | 1,360,918 |
30 Apr 2024 | USD | 23.09 | 24.34 | 22.63 | 24.12 | 24.12 | +0.75 (+3.21%) | 965,631 |
29 Apr 2024 | USD | 23.21 | 24.08 | 23.01 | 23.37 | 23.37 | +0.2 (+0.86%) | 708,069 |
26 Apr 2024 | USD | 22.7 | 23.2 | 22.57 | 23.17 | 23.17 | +0.56 (+2.48%) | 380,567 |
25 Apr 2024 | USD | 22.62 | 22.88 | 22.07 | 22.61 | 22.61 | -0.44 (-1.91%) | 326,849 |
24 Apr 2024 | USD | 23.08 | 23.58 | 22.895 | 23.05 | 23.05 | -0.12 (-0.52%) | 419,955 |
23 Apr 2024 | USD | 23.92 | 24.17 | 23.12 | 23.17 | 23.17 | +0.46 (+2.03%) | 947,750 |
22 Apr 2024 | USD | 23.21 | 23.21 | 22.27 | 22.71 | 22.71 | -0.49 (-2.11%) | 684,150 |
19 Apr 2024 | USD | 23.3 | 23.43 | 22.87 | 23.2 | 23.2 | -0.19 (-0.81%) | 470,018 |
18 Apr 2024 | USD | 23.37 | 23.69 | 22.87 | 23.39 | 23.39 | -0.06 (-0.26%) | 976,148 |
17 Apr 2024 | USD | 23.19 | 24.01 | 23.135 | 23.45 | 23.45 | +0.35 (+1.52%) | 1,057,560 |
16 Apr 2024 | USD | 22.75 | 23.35 | 22.415 | 23.1 | 23.1 | +0.2 (+0.87%) | 1,111,445 |
15 Apr 2024 | USD | 24.35 | 24.515 | 22.48 | 22.9 | 22.9 | -1.19 (-4.94%) | 1,315,355 |
12 Apr 2024 | USD | 24.96 | 24.97 | 23.71 | 24.09 | 24.09 | -1.22 (-4.82%) | 561,606 |
11 Apr 2024 | USD | 26.09 | 26.27 | 25.2 | 25.31 | 25.31 | -0.59 (-2.28%) | 582,084 |
10 Apr 2024 | USD | 26.59 | 27.25 | 25.76 | 25.9 | 25.9 | -1.71 (-6.19%) | 740,516 |
9 Apr 2024 | USD | 26.63 | 27.63 | 26.5 | 27.61 | 27.61 | +1.07 (+4.03%) | 1,011,112 |
8 Apr 2024 | USD | 26.41 | 26.68 | 26.12 | 26.54 | 26.54 | +0.28 (+1.07%) | 751,062 |
5 Apr 2024 | USD | 26.07 | 26.55 | 25.95 | 26.26 | 26.26 | +0.11 (+0.42%) | 510,667 |
4 Apr 2024 | USD | 26.8 | 27.055 | 25.83 | 26.15 | 26.15 | -0.33 (-1.25%) | 784,231 |
3 Apr 2024 | USD | 26.85 | 26.96 | 26.145 | 26.48 | 26.48 | -0.73 (-2.68%) | 989,473 |
2 Apr 2024 | USD | 28.65 | 29.06 | 26.92 | 27.21 | 27.21 | -1.88 (-6.46%) | 549,535 |
1 Apr 2024 | USD | 30.39 | 30.39 | 28.77 | 29.09 | 29.09 | -1.33 (-4.37%) | 569,737 |
28 Mar 2024 | USD | 30 | 30.58 | 29.61 | 30.42 | 30.42 | +0.28 (+0.93%) | 542,166 |